FinData: Historical Data for NASDAQ, AUID

Tuesday, 18 January 2022

Ipsidy Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/21	12.10	12.40	12.00	12.40	10,900
13/10/21	11.83	12.50	11.83	12.30	26,000
12/10/21	11.58	12.00	11.50	12.00	22,400
11/10/21	11.61	11.91	11.47	11.91	7,200
08/10/21	11.21	11.68	11.21	11.50	12,800
07/10/21	11.78	11.78	11.25	11.53	17,200
06/10/21	11.11	12.14	11.11	11.78	30,500
05/10/21	11.88	11.97	11.13	11.50	31,500
04/10/21	11.74	12.02	11.31	11.81	8,100
01/10/21	11.17	12.00	11.17	11.75	11,600
30/09/21	12.36	12.36	11.08	11.19	53,600
29/09/21	12.75	12.75	11.61	12.35	73,300
28/09/21	12.78	12.78	12.09	12.74	32,100
27/09/21	12.85	12.85	12.55	12.59	38,400
24/09/21	12.82	13.02	12.14	12.95	32,800
23/09/21	13.21	13.21	12.85	12.90	55,200
22/09/21	13.39	13.40	12.86	13.10	34,800
21/09/21	12.26	13.40	12.26	13.09	83,300
20/09/21	13.16	13.16	11.95	12.26	88,700
17/09/21	12.02	13.50	12.02	13.34	718,800
16/09/21	11.79	12.71	11.50	12.20	132,800
15/09/21	11.82	12.35	11.70	12.08	120,300
14/09/21	11.84	12.00	11.45	11.75	56,300
13/09/21	12.03	12.25	11.52	11.68	61,700
10/09/21	11.39	12.49	11.15	12.20	120,800
09/09/21	11.25	11.34	10.85	11.13	66,900
08/09/21	9.80	10.99	9.80	10.85	39,200
07/09/21	11.070	11.250	9.710	9.810	113,200
03/09/21	12.07	12.49	11.01	11.69	190,600
02/09/21	11.69	14.00	11.50	12.70	295,700
01/09/21	9.80	11.57	9.40	11.18	233,700
31/08/21	9.130	9.920	9.130	9.590	111,600
30/08/21	9.510	10.175	8.780	9.300	178,500
27/08/21	8.830	9.630	8.520	9.500	134,733
26/08/21	7.620	8.800	7.500	8.750	112,000

Global Indices

Code	Last	Change
COMP	14,823	252	1.73%
DJI	34,913	535	1.56%
SP500	4,438	74	1.71%
DAX	15,463	213	1.40%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.32	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.160	0.000	0.02%
NZDUSD	0.7058	0.0024	0.34%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9522	0.0042	0.44%

2022 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.